Dark

SPX20271217P4300
SPX Dec 17 2027 4300.00 Put (SPX271217P04300000)
option OPRA

EOD

Jul 6, 2026

58.50-8.665%(-5.55)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	58.6000	58.7000	58.5000	58.5000	-8.665%	14	1,986	0.000%
2026-06-17	64.0500	64.0500	64.0500	64.0500	+1.409%	1	1,991	-8.665%
2026-06-16	61.2500	63.1600	61.2500	63.1600	+0.685%	72	1,991	-7.378%
2026-06-15	62.7100	62.7300	62.7100	62.7300	-3.090%	2	2,037	-6.743%
2026-06-08	64.7000	64.7300	64.6700	64.7300	+4.724%	6	2,037	-9.625%
2026-06-04	61.7800	61.8100	61.7800	61.8100	-3.573%	2	2,034	-5.355%
2026-06-03	64.1200	64.1300	64.0900	64.1000	+2.511%	200	2,033	-8.736%
2026-06-02	62.5000	62.5300	62.5000	62.5300	-0.746%	16	1,952	-6.445%
2026-06-01	61.7300	63.0000	61.7300	63.0000	+1.286%	17	1,941	-7.143%
2026-05-29	62.2000	62.2000	62.2000	62.2000	-10.824%	85	1,942	-5.949%
2026-05-19	69.5400	69.7500	69.5400	69.7500	-0.357%	2	1,942	-16.129%
2026-05-18	70.6000	70.6000	70.0000	70.0000	-8.854%	57	1,943	-16.429%
2026-05-04	76.4000	76.8000	76.4000	76.8000	+0.787%	51	1,943	-23.828%
2026-05-01	75.1300	76.2000	75.1300	76.2000	-0.327%	30	1,943	-23.228%
2026-04-30	79.6700	79.6700	76.4500	76.4500	-5.102%	32	1,943	-23.479%
2026-04-29	80.5500	81.2800	79.6100	80.5600	-0.861%	7	1,968	-27.383%
2026-04-28	80.8800	81.2600	80.8800	81.2600	-1.812%	3	1,961	-28.009%
2026-04-23	82.0000	83.9900	81.6000	82.7600	+0.085%	7	1,958	-29.314%
2026-04-22	82.6900	82.6900	82.6900	82.6900	-4.954%	1	1,954	-29.254%
2026-04-15	87.0000	87.0000	87.0000	87.0000	-0.287%	1	1,954	-32.759%
2026-04-14	87.3200	87.3200	87.2500	87.2500	-33.751%	2	1,954	-32.951%
2026-03-30	131.7000	131.7000	131.7000	131.7000	+7.686%	4	1,955	-55.581%
2026-03-26	117.8100	122.3000	117.1400	122.3000	+8.230%	80	1,951	-52.167%
2026-03-18	113.0000	113.0000	113.0000	113.0000	-0.694%	3	1,959	-48.230%
2026-03-13	113.7900	113.7900	113.7900	113.7900	+2.155%	2	1,956	-48.590%
2026-03-12	111.3900	111.3900	111.3900	111.3900	+5.115%	10	1,954	-47.482%
2026-03-11	106.2000	106.3000	105.8700	105.9700	+1.601%	37	1,944	-44.796%
2026-03-03	105.4000	106.1000	104.3000	104.3000	+8.117%	59	1,907	-43.912%
2026-02-25	96.4700	96.4700	96.4700	96.4700	-4.768%	1	1,920	-39.359%
2026-02-12	93.9700	101.3000	93.9700	101.3000	+6.755%	2	1,920	-42.251%
2026-02-11	94.8900	94.8900	94.8900	94.8900	+2.032%	1	1,920	-38.350%
2026-02-10	93.0000	93.0000	93.0000	93.0000	+0.216%	1	1,920	-37.097%
2026-02-09	93.6200	93.6200	92.6000	92.8000	-2.827%	13	1,919	-36.961%
2026-02-06	95.5000	95.5000	95.5000	95.5000	-4.500%	4	1,908	-38.743%
2026-02-05	106.0000	106.0000	100.0000	100.0000	+5.854%	8	1,908	-41.500%
2026-02-03	94.1600	94.4700	94.1600	94.4700	+3.133%	2	1,903	-38.076%
2026-01-23	91.1000	91.7000	91.1000	91.6000	+1.665%	6	1,902	-36.135%
2026-01-22	90.8000	90.8000	90.1000	90.1000	-6.564%	8	1,902	-35.072%
2026-01-21	96.4800	96.5700	96.4300	96.4300	+5.619%	3	1,900	-39.334%
2026-01-16	91.4000	91.4000	91.1000	91.3000	-2.499%	9	1,891	-35.926%
2026-01-15	91.9000	93.6400	91.3000	93.6400	-1.968%	18	1,891	-37.527%
2026-01-14	98.1800	98.1800	95.5200	95.5200	+4.771%	7	1,874	-38.756%
2026-01-13	95.0900	95.0900	91.1700	91.1700	+0.055%	2	1,900	-35.834%
2026-01-12	91.1200	91.1200	91.1200	91.1200	-3.505%	1	1,899	-35.799%
2026-01-09	94.4300	94.4300	94.4300	94.4300	-0.390%	1	1,899	-38.049%
2026-01-07	92.9500	94.8000	92.9500	94.8000	+0.084%	4	1,900	-38.291%
2026-01-06	94.7200	94.7200	94.7200	94.7200	-0.609%	2	1,899	-38.239%
2026-01-05	95.6000	95.6000	95.3000	95.3000	+1.189%	101	1,798	-38.615%
2025-12-30	94.6000	95.3600	94.1800	94.1800	-11.235%	6	1,798	-37.885%
2025-12-15	106.1000	106.1000	106.1000	106.1000	+3.502%	2	1,798	-44.863%
2025-12-11	102.5100	102.5100	102.5100	102.5100	-5.625%	5	1,746	-42.932%
2025-12-01	109.9400	109.9400	108.6200	108.6200	-1.255%	63	1,741	-46.143%
2025-11-28	110.0000	110.0000	110.0000	110.0000	-21.429%	1	1,754	-46.818%
2025-11-21	140.0000	140.0000	140.0000	140.0000	+10.847%	1	1,753	-58.214%
2025-11-20	126.3000	127.0000	126.2000	126.3000	+14.433%	13	1,753	-53.682%
2025-10-08	110.3700	110.3700	110.3700	110.3700	+1.846%	20	1,703	-46.996%
2025-10-02	108.3700	108.3700	108.3700	108.3700	+2.043%	1	1,723	-46.018%
2025-09-12	106.2000	106.2000	106.2000	106.2000	+0.141%	1	1,723	-44.915%
2025-09-11	106.0500	106.0500	106.0500	106.0500	-2.617%	1	1,724	-44.837%
2025-08-28	108.9000	108.9000	108.9000	108.9000	-3.900%	1	1,723	-46.281%
2025-08-15	113.5800	113.5800	113.3200	113.3200	+0.657%	100	1,722	-48.376%
2025-08-12	112.5800	112.5800	112.5800	112.5800	-1.272%	1	1,772	-48.037%
2025-07-25	114.0300	114.0300	114.0300	114.0300	-13.686%	1	1,771	-48.698%
2025-06-27	132.4300	134.0400	132.1100	132.1100	-1.041%	6	1,771	-55.719%
2025-06-26	133.5000	133.5000	133.5000	133.5000	-2.033%	1	1,765	-56.180%
2025-06-24	136.2700	136.2700	136.2700	136.2700	-9.779%	1	1,764	-57.071%
2025-06-20	151.0400	151.0400	151.0400	151.0400	+2.102%	2	1,764	-61.269%
2025-06-17	147.9300	147.9300	147.9300	147.9300	+6.272%	1	1,763	-60.454%
2025-06-11	139.2000	139.2000	139.2000	139.2000	-5.177%	1	1,762	-57.974%
2025-06-05	147.7000	149.2000	144.5000	146.8000	+0.817%	86	1,762	-60.150%
2025-05-14	146.2400	146.2400	145.6100	145.6100	-25.523%	3	1,292	-59.824%
2025-05-06	195.5100	195.5100	195.5100	195.5100	+2.276%	5	1,291	-70.078%
2025-05-01	190.4100	191.1600	190.4100	191.1600	-3.508%	7	1,291	-69.397%
2025-04-29	197.1900	198.1100	197.1900	198.1100	-19.205%	2	1,287	-70.471%
2025-04-17	245.2000	245.2000	245.2000	245.2000	+9.793%	1	1,289	-76.142%
2025-04-14	223.3300	223.3300	223.3300	223.3300	-14.844%	17	1,289	-73.806%
2025-04-11	262.2600	262.2600	262.2600	262.2600	+1.259%	2	1,289	-77.694%
2025-04-10	284.9000	284.9000	258.9000	259.0000	+18.900%	4	1,288	-77.413%
2025-04-09	313.6000	319.8000	203.5000	217.8300	-1.372%	50	1,288	-73.144%
2025-04-08	220.8600	220.8600	220.8600	220.8600	-18.730%	1	1,280	-73.513%
2025-04-07	271.7600	271.7600	271.7600	271.7600	+92.738%	3	1,279	-78.474%
2025-03-24	141.0000	141.0000	141.0000	141.0000	-18.844%	1	1,279	-58.511%
2025-03-13	173.7400	173.7400	173.7400	173.7400	-0.794%	1	1,278	-66.329%
2025-03-11	175.1700	175.1700	175.1300	175.1300	-3.669%	20	1,278	-66.596%
2025-03-10	172.0000	181.8000	171.9400	181.8000	+29.616%	170	1,268	-67.822%
2025-02-25	140.2600	140.2600	140.2600	140.2600	+6.987%	1	1,128	-58.292%
2025-02-21	131.1000	131.1000	131.1000	131.1000	+7.901%	2	1,128	-55.378%
2025-02-20	122.8000	122.8000	121.5000	121.5000	+0.746%	100	1,127	-51.852%
2025-02-18	120.6000	120.6000	120.6000	120.6000	-3.597%	1	1,027	-51.493%
2025-02-12	125.1000	125.1000	125.1000	125.1000	-2.948%	6	1,026	-53.237%
2025-02-07	128.9000	128.9000	128.9000	128.9000	-4.660%	2	1,026	-54.616%
2025-01-27	135.2000	135.2000	135.2000	135.2000	+7.901%	1	1,025	-56.731%
2025-01-24	125.0000	125.3000	123.7000	125.3000	-0.484%	102	1,024	-53.312%
2025-01-23	126.4300	126.4300	125.7100	125.9100	-6.637%	17	973	-53.538%
2025-01-16	134.8600	134.8600	134.8600	134.8600	+3.183%	3	965	-56.622%
2025-01-06	130.7000	130.7000	130.7000	130.7000	-6.650%	7	965	-55.241%
2024-12-31	140.0100	140.0100	140.0100	140.0100	+10.409%	3	962	-58.217%
2024-12-11	126.8100	126.8100	126.8100	126.8100	+2.514%	1	862	-53.868%
2024-12-06	123.7000	123.7000	123.7000	123.7000	-3.420%	12	862	-52.708%
2024-11-07	128.0800	128.0800	128.0800	128.0800	-18.819%	2	856	-54.325%
2024-10-21	157.7700	157.7700	157.7700	157.7700	-1.023%	8	4	-62.921%
2024-10-16	159.4000	159.4000	159.4000	159.4000	-13.581%	48	4	-63.300%
2024-09-25	184.4500	184.4500	184.4500	184.4500	+2.188%	6	4	-68.284%
2024-09-23	182.5000	184.5000	180.5000	180.5000	+1.519%	8	4	-67.590%
2024-09-03	181.8000	181.8000	177.8000	177.8000	-27.322%	3	4	-67.098%
2024-08-07	244.6400	244.6400	244.6400	244.6400	+10.134%	14	4	-76.087%
2024-03-28	222.1300	222.1300	222.1300	222.1300	-5.408%	2	4	-73.664%
2024-03-13	234.8300	234.8300	234.8300	234.8300	-13.748%	1	4	-75.088%
2024-02-13	272.2600	272.2600	272.2600	272.2600	-1.326%	1	4	-78.513%
2024-02-05	275.9200	275.9200	275.9200	275.9200	+0.411%	10	4	-78.798%
2024-02-02	274.7900	274.7900	274.7900	274.7900	-9.582%	1	4	-78.711%
2024-02-01	303.9100	303.9100	303.9100	303.9100	+7.124%	1	4	-80.751%
2024-01-24	280.0000	283.7000	280.0000	283.7000	-16.465%	10	4	-79.380%
2023-12-26	339.6200	339.6200	339.6200	339.6200	-0.032%	11	4	-82.775%
2023-12-13	339.7300	339.7300	339.7300	339.7300	+0.861%	30	4	-82.780%
2023-12-12	336.8300	336.8300	336.8300	336.8300	-6.930%	30	4	-82.632%
2023-12-05	361.9100	361.9100	361.9100	361.9100	-8.655%	61	4	-83.836%
2023-10-06	395.1200	396.2000	395.1200	396.2000	+0.030%	11	4	-85.235%
2023-10-02	396.0800	396.0800	396.0800	396.0800	+3.928%	1	4	-85.230%
2023-09-21	381.1100	381.1100	381.1100	381.1100	-4.385%	1	4	-84.650%
2023-08-24	398.5900	398.5900	398.5900	398.5900	-4.213%	1	4	-85.323%
2023-08-10	416.1200	416.1200	416.1200	416.1200	+6.240%	1	4	-85.942%
2023-07-28	391.6800	391.6800	391.6800	391.6800	-13.087%	1	4	-85.064%
2023-06-09	450.6600	450.6600	450.6600	450.6600	-7.161%	3	4	-87.019%
2023-06-02	485.4200	485.4200	485.4200	485.4200	-2.916%	1	4	-87.949%
2023-06-01	500.0000	500.0000	500.0000	500.0000	-0.392%	150	4	-88.300%
2023-05-30	501.9700	501.9700	501.9700	501.9700	+1.702%	2	4	-88.346%
2023-05-26	496.3600	496.3600	493.5700	493.5700	-13.812%	2	4	-88.148%
2023-05-05	572.6700	572.6700	572.6700	572.6700	+8.769%	1	4	-89.785%
2023-04-21	526.5000	526.5000	526.5000	526.5000	-16.685%	5	4	-88.889%
2023-03-24	631.9400	631.9400	631.9400	631.9400	-0.948%	1	4	-90.743%
2023-03-23	637.9900	637.9900	637.9900	637.9900	+110.502%	1	4	-90.831%
2023-02-14	303.0800	303.0800	303.0800	303.0800	-55.284%	1	4	-80.698%
2022-09-22	676.5200	677.7900	676.5200	677.7900	+3.086%	3	4	-91.369%
2022-09-20	657.5000	657.5000	657.5000	657.5000	0.000%	1	1	-91.103%

.dark-mode .BYMM9L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BYMM9L{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20271217P4300SPX Dec 17 2027 4300.00 Put (SPX271217P04300000)option OPRA

SPX20271217P4300
SPX Dec 17 2027 4300.00 Put (SPX271217P04300000)
option OPRA